Interm Corp Bond Vanguard (NQ: VCIT )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	60.38	60.42	60.29	60.39	236,137	-0.07(-0.11%)
Feb 27, 2013	60.67	60.67	60.44	60.46	229,565	+0.03(+0.05%)
Feb 26, 2013	60.44	60.61	60.44	60.44	324,880	+0.10(+0.17%)
Feb 22, 2013	60.26	60.34	60.22	60.33	545,802	+0.14(+0.23%)
Feb 21, 2013	60.18	60.25	60.16	60.19	321,682	+0.01(+0.02%)
Feb 20, 2013	60.10	60.19	60.06	60.18	341,020	+0.08(+0.14%)
Feb 19, 2013	60.18	60.20	60.07	60.10	371,632	-0.04(-0.07%)
Feb 15, 2013	60.20	60.20	60.06	60.14	327,420	+0.02(+0.03%)
Feb 14, 2013	59.99	60.14	59.96	60.12	551,496	+0.09(+0.15%)
Feb 13, 2013	60.06	60.16	60.01	60.03	583,378	-0.18(-0.30%)
Feb 12, 2013	60.12	60.23	60.12	60.21	387,757	-0.06(-0.10%)
Feb 11, 2013	60.26	60.30	60.18	60.27	245,408	+0.08(+0.13%)
Feb 08, 2013	60.15	60.28	60.12	60.19	587,070	+0.03(+0.05%)
Feb 07, 2013	60.10	60.28	60.10	60.17	328,207	-0.01(-0.02%)
Feb 06, 2013	60.21	60.21	60.05	60.18	375,521	+0.07(+0.12%)
Feb 04, 2013	59.92	60.18	59.92	60.11	465,429	+0.18(+0.30%)
Feb 01, 2013	60.24	60.29	59.93	59.93	643,725	-0.17(-0.28%)
Jan 31, 2013	60.10	60.12	59.99	60.10	347,450	-0.15(-0.24%)
Jan 30, 2013	60.24	60.26	60.10	60.24	713,767	-0.03(-0.05%)
Jan 29, 2013	60.28	60.37	60.23	60.27	944,289	-0.03(-0.05%)
Jan 28, 2013	60.28	60.38	60.24	60.30	486,086	-0.23(-0.38%)
Jan 25, 2013	60.58	60.60	60.46	60.53	394,936	-0.22(-0.36%)
Jan 24, 2013	60.76	60.78	60.64	60.75	483,325	+0.01(+0.02%)
Jan 23, 2013	60.78	60.78	60.66	60.73	548,636	+0.03(+0.06%)
Jan 22, 2013	60.66	60.78	60.62	60.70	370,023	+0.00(+0.00%)
Jan 18, 2013	60.69	60.71	60.58	60.70	847,600	+0.10(+0.17%)
Jan 17, 2013	60.64	60.68	60.55	60.60	712,591	-0.17(-0.27%)
Jan 16, 2013	60.84	60.84	60.69	60.76	631,859	+0.03(+0.05%)
Jan 15, 2013	60.70	60.76	60.64	60.73	318,091	+0.13(+0.22%)
Jan 14, 2013	60.82	60.82	60.59	60.60	593,704	-0.08(-0.13%)
Jan 11, 2013	60.58	60.71	60.57	60.68	750,781	+0.04(+0.07%)
Jan 10, 2013	60.57	60.70	60.57	60.64	552,396	-0.17(-0.27%)
Jan 09, 2013	60.85	60.90	60.71	60.80	543,927	-0.04(-0.07%)
Jan 08, 2013	60.75	60.85	60.73	60.84	725,170	+0.16(+0.26%)
Jan 07, 2013	60.79	60.80	60.66	60.69	878,998	-0.09(-0.15%)
Jan 04, 2013	60.66	60.79	60.61	60.78	1,841,563	+0.06(+0.10%)
Jan 03, 2013	60.93	60.96	60.69	60.71	1,664,507	-0.25(-0.41%)
Jan 02, 2013	60.86	60.98	60.69	60.96	2,973,063	+0.27(+0.44%)
Dec 31, 2012	60.97	60.98	60.66	60.69	906,338	-0.34(-0.56%)
Dec 28, 2012	60.89	61.03	60.85	61.03	562,350	+0.27(+0.44%)
Dec 27, 2012	60.80	60.80	60.55	60.76	345,089	-0.04(-0.07%)
Dec 26, 2012	60.64	60.82	60.64	60.80	207,982	+0.12(+0.19%)
Dec 24, 2012	60.72	60.73	60.62	60.69	209,391	-0.45(-0.74%)
Dec 21, 2012	61.18	61.21	61.09	61.14	413,876	+0.10(+0.16%)
Dec 20, 2012	61.05	61.09	60.93	61.04	286,298	+0.12(+0.20%)
Dec 19, 2012	60.88	61.02	60.88	60.91	454,210	+0.17(+0.28%)
Dec 18, 2012	60.95	61.00	60.74	60.74	611,584	-0.25(-0.41%)
Dec 17, 2012	61.14	61.20	60.95	60.99	391,481	-0.25(-0.41%)
Dec 14, 2012	61.18	61.24	61.14	61.24	328,502	+0.12(+0.19%)
Dec 13, 2012	61.12	61.20	61.11	61.12	428,151	-0.06(-0.10%)
Dec 12, 2012	61.38	61.40	61.16	61.18	700,430	-0.14(-0.23%)
Dec 11, 2012	61.35	61.39	61.29	61.32	537,027	+0.10(+0.16%)
Dec 10, 2012	61.34	61.35	61.20	61.23	497,866	-0.02(-0.03%)
Dec 07, 2012	61.31	61.36	61.25	61.25	339,256	-0.15(-0.24%)
Dec 06, 2012	61.43	61.44	61.36	61.39	307,177	+0.01(+0.01%)
Dec 05, 2012	61.32	61.39	61.31	61.38	429,646	+0.11(+0.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.